Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.88 | 31.45 | 30.66 | 30.71 | 259,409 | -0.45(-1.43%) |
Apr 29, 2021 | 30.53 | 31.65 | 30.53 | 31.15 | 290,131 | +0.72(+2.36%) |
Apr 28, 2021 | 30.40 | 31.07 | 30.23 | 30.43 | 216,378 | +0.00(+0.00%) |
Apr 27, 2021 | 30.41 | 30.57 | 30.04 | 30.43 | 296,718 | +0.01(+0.03%) |
Apr 26, 2021 | 31.12 | 31.55 | 30.39 | 30.42 | 275,059 | -0.43(-1.38%) |
Apr 23, 2021 | 30.02 | 31.05 | 30.02 | 30.85 | 669,755 | +0.89(+2.97%) |
Apr 22, 2021 | 30.66 | 30.85 | 29.95 | 29.96 | 213,932 | -0.71(-2.31%) |
Apr 21, 2021 | 29.87 | 30.68 | 29.83 | 30.67 | 232,516 | +0.85(+2.87%) |
Apr 20, 2021 | 31.12 | 31.14 | 29.65 | 29.81 | 295,939 | -1.35(-4.32%) |
Apr 19, 2021 | 31.16 | 31.31 | 30.80 | 31.16 | 227,846 | +0.12(+0.38%) |
Apr 16, 2021 | 31.04 | 31.21 | 30.62 | 31.04 | 294,833 | +0.48(+1.58%) |
Apr 15, 2021 | 30.67 | 30.71 | 29.91 | 30.56 | 217,712 | +0.06(+0.21%) |
Apr 14, 2021 | 30.07 | 30.91 | 30.07 | 30.50 | 266,807 | +0.09(+0.30%) |
Apr 13, 2021 | 30.73 | 31.24 | 30.08 | 30.41 | 244,400 | -0.54(-1.73%) |
Apr 12, 2021 | 31.35 | 31.43 | 30.86 | 30.94 | 283,445 | -0.22(-0.70%) |
Apr 09, 2021 | 30.74 | 31.23 | 30.59 | 31.16 | 249,948 | +0.73(+2.39%) |
Apr 08, 2021 | 29.96 | 30.44 | 29.39 | 30.43 | 338,038 | +0.37(+1.24%) |
Apr 07, 2021 | 30.52 | 30.52 | 29.83 | 30.06 | 190,813 | -0.03(-0.09%) |
Apr 06, 2021 | 30.26 | 30.44 | 29.85 | 30.09 | 172,914 | -0.25(-0.81%) |
Apr 05, 2021 | 30.28 | 30.41 | 29.83 | 30.33 | 236,095 | +0.48(+1.61%) |
Apr 01, 2021 | 29.55 | 29.86 | 29.16 | 29.85 | 251,928 | +0.11(+0.37%) |
Mar 31, 2021 | 29.61 | 30.23 | 29.31 | 29.74 | 480,397 | -0.09(-0.30%) |
Mar 30, 2021 | 29.91 | 30.32 | 29.46 | 29.83 | 394,952 | +0.40(+1.36%) |
Mar 29, 2021 | 30.03 | 30.33 | 29.18 | 29.43 | 338,289 | -0.93(-3.05%) |
Mar 26, 2021 | 29.93 | 30.43 | 29.53 | 30.36 | 327,836 | +0.82(+2.77%) |
Mar 25, 2021 | 28.32 | 29.63 | 27.96 | 29.54 | 405,942 | +1.05(+3.70%) |
Mar 24, 2021 | 28.81 | 29.71 | 28.45 | 28.49 | 356,991 | -0.24(-0.82%) |
Mar 23, 2021 | 29.11 | 29.48 | 28.32 | 28.72 | 314,768 | -0.85(-2.86%) |
Mar 22, 2021 | 30.06 | 30.06 | 29.11 | 29.57 | 256,694 | -0.83(-2.72%) |
Mar 19, 2021 | 29.35 | 31.24 | 29.35 | 30.40 | 965,028 | +0.39(+1.30%) |
Mar 18, 2021 | 30.19 | 31.25 | 29.68 | 30.01 | 584,647 | +0.21(+0.70%) |
Mar 17, 2021 | 29.96 | 30.18 | 29.53 | 29.80 | 302,178 | +0.12(+0.40%) |
Mar 16, 2021 | 29.71 | 29.83 | 28.91 | 29.68 | 241,836 | -0.27(-0.91%) |
Mar 15, 2021 | 30.01 | 30.06 | 29.11 | 29.95 | 310,997 | -0.05(-0.18%) |
Mar 12, 2021 | 29.40 | 30.05 | 29.20 | 30.01 | 322,226 | +0.97(+3.35%) |
Mar 11, 2021 | 28.85 | 29.15 | 28.59 | 29.03 | 195,287 | +0.32(+1.11%) |
Mar 10, 2021 | 28.41 | 28.99 | 28.04 | 28.71 | 316,051 | +0.45(+1.61%) |
Mar 09, 2021 | 28.40 | 29.02 | 27.74 | 28.26 | 427,290 | -0.26(-0.92%) |
Mar 08, 2021 | 28.42 | 29.08 | 28.29 | 28.52 | 316,923 | +0.58(+2.08%) |
Mar 05, 2021 | 27.69 | 27.97 | 27.07 | 27.94 | 271,840 | +0.85(+3.15%) |
Mar 04, 2021 | 27.34 | 27.95 | 26.73 | 27.09 | 244,812 | -0.15(-0.53%) |
Mar 03, 2021 | 27.44 | 27.97 | 27.20 | 27.23 | 271,393 | +0.25(+0.94%) |
Mar 02, 2021 | 27.50 | 27.73 | 26.96 | 26.98 | 338,058 | -0.54(-1.95%) |
Mar 01, 2021 | 27.02 | 27.53 | 26.78 | 27.52 | 261,654 | +1.08(+4.09%) |
Feb 26, 2021 | 26.49 | 26.97 | 25.96 | 26.43 | 297,143 | -0.24(-0.89%) |
Feb 25, 2021 | 27.57 | 27.62 | 26.26 | 26.67 | 317,523 | -0.63(-2.30%) |
Feb 24, 2021 | 26.92 | 27.61 | 26.92 | 27.30 | 320,991 | +0.46(+1.73%) |
Feb 23, 2021 | 26.67 | 27.20 | 26.45 | 26.83 | 301,530 | +0.37(+1.41%) |
Feb 22, 2021 | 26.33 | 26.86 | 26.33 | 26.46 | 381,419 | +0.05(+0.17%) |
Feb 19, 2021 | 25.77 | 26.48 | 25.77 | 26.42 | 329,487 | +0.95(+3.75%) |
Feb 18, 2021 | 25.75 | 26.05 | 25.40 | 25.46 | 226,953 | -0.45(-1.75%) |
Feb 17, 2021 | 25.75 | 26.24 | 25.27 | 25.92 | 168,865 | -0.19(-0.73%) |
Feb 16, 2021 | 25.90 | 26.27 | 25.66 | 26.11 | 248,916 | +0.29(+1.13%) |
Feb 12, 2021 | 25.65 | 26.24 | 25.45 | 25.82 | 191,091 | -0.13(-0.49%) |
Feb 11, 2021 | 26.02 | 26.36 | 25.61 | 25.94 | 266,831 | -0.06(-0.24%) |
Feb 10, 2021 | 26.07 | 26.45 | 25.94 | 26.01 | 197,715 | -0.15(-0.56%) |
Feb 09, 2021 | 25.81 | 26.22 | 25.52 | 26.15 | 184,837 | +0.29(+1.12%) |
Feb 08, 2021 | 25.82 | 25.86 | 25.42 | 25.86 | 401,879 | +0.28(+1.10%) |
Feb 05, 2021 | 25.76 | 25.88 | 25.37 | 25.58 | 428,058 | +0.00(+0.00%) |
Feb 04, 2021 | 24.25 | 25.63 | 24.20 | 25.58 | 390,505 | +1.38(+5.71%) |
Feb 03, 2021 | 24.26 | 24.77 | 23.94 | 24.20 | 220,031 | -0.03(-0.11%) |
Feb 02, 2021 | 23.76 | 24.41 | 23.57 | 24.22 | 276,670 | +0.63(+2.68%) |